NIFTY 50 25,350 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹197.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹104.55 | ₹118.3 | ₹87.55 | ₹92.15 | 50,400 | 38,025 |
| 30 Apr 2025 | ₹83.05 | ₹99.25 | ₹80.85 | ₹80.85 | 41,775 | 43,275 |
| 2 May 2025 | ₹97.05 | ₹145.45 | ₹71.65 | ₹76 | 1,20,075 | 44,250 |
| 5 May 2025 | ₹89.6 | ₹107.25 | ₹81.15 | ₹87.8 | 2,30,100 | 1,44,600 |
| 6 May 2025 | ₹85.45 | ₹86.35 | ₹59.25 | ₹60 | 78,675 | 1,36,425 |
| 7 May 2025 | ₹63.4 | ₹85.05 | ₹53.5 | ₹67.45 | 99,375 | 1,23,300 |
| 8 May 2025 | ₹62.65 | ₹64.4 | ₹36.15 | ₹38.65 | 83,475 | 1,30,950 |
| 9 May 2025 | ₹31.1 | ₹43.05 | ₹24.2 | ₹27.3 | 2,27,325 | 1,22,400 |
| 12 May 2025 | ₹46 | ₹197.5 | ₹45.95 | ₹190 | 4,66,800 | 1,42,275 |
| 13 May 2025 | ₹175 | ₹186.4 | ₹75.3 | ₹81 | 3,45,825 | 1,88,625 |
| 14 May 2025 | ₹76.55 | ₹103.6 | ₹54.35 | ₹72.15 | 2,64,000 | 1,79,400 |
| 15 May 2025 | ₹72.15 | ₹191 | ₹53 | ₹151.45 | 4,72,500 | 1,65,525 |
| 16 May 2025 | ₹154 | ₹178.7 | ₹131.05 | ₹149 | 5,34,000 | 1,89,450 |
| 19 May 2025 | ₹138.95 | ₹157.35 | ₹104.6 | ₹105.8 | 5,12,400 | 2,42,700 |
| 20 May 2025 | ₹124.85 | ₹126.1 | ₹52.6 | ₹56.95 | 15,68,775 | 2,79,675 |
| 21 May 2025 | ₹56.75 | ₹108 | ₹43.9 | ₹53.75 | 23,50,200 | 3,35,025 |
| 22 May 2025 | ₹41.85 | ₹44.15 | ₹17.45 | ₹24.2 | 34,37,325 | 5,67,825 |
| 23 May 2025 | ₹23.1 | ₹70.5 | ₹18.2 | ₹43.3 | 3,77,42,175 | 10,38,150 |
| 26 May 2025 | ₹44.25 | ₹102 | ₹44.25 | ₹76.35 | 4,26,60,600 | 11,26,125 |
| 27 May 2025 | ₹72.2 | ₹121.9 | ₹32 | ₹35.15 | 4,49,45,400 | 17,99,925 |
| 28 May 2025 | ₹38.15 | ₹49 | ₹5.25 | ₹5.45 | 5,96,33,850 | 27,85,425 |
| 29 May 2025 | ₹5 | ₹7.8 | ₹0.05 | ₹0.05 | 11,64,72,075 | 27,99,750 |